Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
ETL
)
1.600
+0.010 (+0.63%)
Streaming Delayed Price
Updated: 10:18 AM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.290
2.350
2.260
2.300
153,866
-0.02(-0.86%)
Jan 30, 2023
2.350
2.440
2.270
2.320
112,026
-0.02(-0.85%)
Jan 27, 2023
2.150
2.340
2.150
2.340
290,297
+0.20(+9.35%)
Jan 26, 2023
2.090
2.180
2.090
2.140
113,279
+0.06(+2.88%)
Jan 25, 2023
2.070
2.080
2.040
2.080
20,061
+0.01(+0.48%)
Jan 24, 2023
2.070
2.100
2.020
2.070
63,936
-0.04(-1.90%)
Jan 23, 2023
2.180
2.190
2.050
2.110
95,721
-0.04(-1.86%)
Jan 20, 2023
2.060
2.160
2.050
2.150
109,071
+0.10(+4.88%)
Jan 19, 2023
1.980
2.070
1.960
2.050
154,933
+0.09(+4.59%)
Jan 18, 2023
1.940
1.970
1.940
1.960
34,159
+0.02(+1.03%)
Jan 17, 2023
1.950
1.980
1.920
1.940
24,701
-0.01(-0.51%)
Jan 16, 2023
1.950
1.960
1.910
1.950
59,284
+0.02(+1.04%)
Jan 13, 2023
1.920
1.940
1.910
1.930
32,876
+0.02(+1.05%)
Jan 12, 2023
1.990
1.990
1.900
1.910
84,516
-0.02(-1.04%)
Jan 11, 2023
1.960
1.960
1.920
1.930
8,544
+0.01(+0.52%)
Jan 10, 2023
1.930
1.940
1.900
1.920
41,427
+0.03(+1.59%)
Jan 09, 2023
1.940
1.990
1.890
1.890
120,792
-0.04(-2.07%)
Jan 06, 2023
1.920
2.020
1.910
1.930
80,981
+0.01(+0.52%)
Jan 05, 2023
1.950
1.950
1.890
1.920
97,193
-0.02(-1.03%)
Jan 04, 2023
1.940
2.050
1.930
1.940
100,857
+0.05(+2.65%)
Jan 03, 2023
1.870
1.910
1.820
1.890
195,064
-0.04(-2.07%)
Dec 30, 2022
1.930
0
-0.07(-3.50%)
Dec 29, 2022
2.020
2.040
2.000
2.000
23,326
-0.01(-0.50%)
Dec 28, 2022
2.080
2.080
2.000
2.010
20,269
-0.02(-0.99%)
Dec 23, 2022
2.030
0
+0.02(+1.00%)
Dec 22, 2022
2.060
2.060
2.000
2.010
62,697
-0.03(-1.47%)
Dec 21, 2022
2.020
2.080
2.020
2.040
25,577
+0.02(+0.99%)
Dec 20, 2022
2.080
2.080
2.010
2.020
102,195
-0.05(-2.42%)
Dec 19, 2022
2.130
2.160
2.060
2.070
64,039
-0.06(-2.82%)
Dec 16, 2022
2.160
2.170
2.110
2.130
35,692
-0.05(-2.29%)
Dec 15, 2022
2.190
2.210
2.160
2.180
94,983
-0.01(-0.46%)
Dec 14, 2022
2.290
2.290
2.170
2.190
119,907
-0.12(-5.19%)
Dec 13, 2022
2.300
2.310
2.250
2.310
21,537
+0.06(+2.67%)
Dec 12, 2022
2.300
2.300
2.220
2.250
46,660
-0.01(-0.44%)
Dec 09, 2022
2.300
2.320
2.250
2.260
63,284
+0.06(+2.73%)
Dec 08, 2022
2.370
2.370
2.200
2.200
91,240
-0.12(-5.17%)
Dec 07, 2022
2.430
2.430
2.310
2.320
101,019
-0.07(-2.93%)
Dec 06, 2022
2.500
2.500
2.370
2.390
84,589
-0.07(-2.85%)
Dec 05, 2022
2.490
2.550
2.440
2.460
81,981
-0.06(-2.38%)
Dec 02, 2022
2.500
2.550
2.430
2.520
229,869
+0.00(+0.00%)
Dec 01, 2022
2.350
2.560
2.350
2.520
151,841
+0.08(+3.28%)
Nov 30, 2022
2.560
2.560
2.420
2.440
114,966
-0.12(-4.69%)
Nov 29, 2022
2.540
2.600
2.480
2.560
262,644
+0.09(+3.64%)
Nov 28, 2022
2.460
2.520
2.260
2.470
475,658
+0.39(+18.75%)
Nov 25, 2022
2.120
2.120
2.050
2.080
7,775
+0.04(+1.96%)
Nov 24, 2022
2.130
2.130
2.040
2.040
16,020
-0.04(-1.92%)
Nov 23, 2022
2.020
2.100
2.020
2.080
16,869
+0.06(+2.97%)
Nov 22, 2022
2.040
2.040
2.000
2.020
12,030
-0.02(-0.98%)
Nov 21, 2022
2.070
2.100
1.990
2.040
49,162
-0.09(-4.23%)
Nov 18, 2022
2.130
2.140
2.120
2.130
10,386
-0.01(-0.47%)
Nov 17, 2022
2.090
2.150
2.050
2.140
48,354
+0.05(+2.39%)
Nov 16, 2022
2.150
2.150
2.090
2.090
13,914
-0.04(-1.88%)
Nov 15, 2022
2.180
2.180
2.090
2.130
32,426
-0.01(-0.47%)
Nov 14, 2022
2.140
2.150
2.080
2.140
42,260
+0.04(+1.90%)
Nov 11, 2022
2.120
2.150
2.090
2.100
53,173
-0.02(-0.94%)
Nov 10, 2022
2.120
2.180
2.060
2.120
67,828
+0.07(+3.41%)
Nov 09, 2022
2.060
2.130
1.980
2.050
66,211
-0.06(-2.84%)
Nov 08, 2022
1.970
2.130
1.970
2.110
115,896
+0.18(+9.33%)
Nov 07, 2022
1.920
1.930
1.740
1.930
298,184
+0.07(+3.76%)
Nov 04, 2022
1.900
1.910
1.800
1.860
125,908
+0.00(+0.00%)
Nov 03, 2022
2.020
2.020
1.860
1.860
133,070
-0.13(-6.53%)
Nov 02, 2022
2.040
2.080
1.960
1.990
74,609
-0.06(-2.93%)
Nov 01, 2022
2.040
2.050
1.960
2.050
41,591
+0.09(+4.59%)
Oct 31, 2022
2.130
2.130
1.940
1.960
282,450
-0.13(-6.22%)
Oct 28, 2022
2.190
2.190
2.080
2.090
124,026
-0.06(-2.79%)
Oct 27, 2022
2.190
2.240
2.150
2.150
31,304
-0.07(-3.15%)
Oct 26, 2022
2.190
2.220
2.170
2.220
14,592
+0.05(+2.30%)
Oct 25, 2022
2.130
2.180
2.100
2.170
22,051
+0.04(+1.88%)
Oct 24, 2022
2.190
2.190
2.120
2.130
36,800
-0.06(-2.74%)
Oct 21, 2022
2.160
2.190
2.140
2.190
32,575
+0.00(+0.00%)
Oct 20, 2022
2.250
2.250
2.170
2.190
69,518
-0.03(-1.35%)
Oct 19, 2022
2.190
2.220
2.160
2.220
18,811
+0.03(+1.37%)
Oct 18, 2022
2.190
2.190
2.150
2.190
52,223
-0.01(-0.45%)
Oct 17, 2022
2.230
2.250
2.200
2.200
20,771
-0.02(-0.90%)
Oct 14, 2022
2.250
2.260
2.220
2.220
22,738
-0.04(-1.99%)
Oct 13, 2022
2.230
2.280
2.200
2.265
48,628
+0.02(+1.12%)
Oct 12, 2022
2.310
2.310
2.240
2.240
6,199
+0.00(+0.00%)
Oct 11, 2022
2.360
2.360
2.210
2.240
121,533
-0.13(-5.49%)
Oct 07, 2022
2.370
0
-0.01(-0.42%)
Oct 06, 2022
2.400
2.420
2.360
2.380
7,119
-0.01(-0.42%)
Oct 05, 2022
2.410
2.440
2.350
2.390
11,669
+0.02(+0.84%)
Oct 04, 2022
2.310
2.480
2.310
2.370
89,570
+0.05(+2.16%)
Oct 03, 2022
2.250
2.350
2.240
2.320
39,318
+0.05(+2.20%)
Sep 30, 2022
2.250
2.290
2.170
2.270
62,706
+0.06(+2.71%)
Sep 29, 2022
2.280
2.310
2.200
2.210
65,154
-0.05(-2.21%)
Sep 28, 2022
2.300
2.330
2.250
2.260
64,417
-0.02(-0.88%)
Sep 27, 2022
2.300
2.370
2.270
2.280
38,889
+0.00(+0.00%)
Sep 26, 2022
2.290
2.320
2.260
2.280
61,886
-0.01(-0.44%)
Sep 23, 2022
2.370
2.370
2.260
2.290
49,615
-0.14(-5.76%)
Sep 22, 2022
2.430
2.430
2.300
2.430
52,382
-0.05(-2.02%)
Sep 21, 2022
2.480
2.480
2.440
2.480
3,577
+0.03(+1.22%)
Sep 20, 2022
2.500
2.520
2.410
2.450
98,796
-0.08(-3.16%)
Sep 19, 2022
2.500
2.540
2.400
2.530
58,527
+0.06(+2.43%)
Sep 16, 2022
2.480
2.490
2.410
2.470
92,499
-0.03(-1.40%)
Sep 15, 2022
2.520
2.560
2.490
2.505
44,955
-0.02(-0.99%)
Sep 14, 2022
2.580
2.590
2.510
2.530
95,608
-0.06(-2.32%)
Sep 13, 2022
2.580
2.610
2.520
2.590
104,897
-0.01(-0.38%)
Sep 12, 2022
2.610
2.630
2.580
2.600
36,272
+0.00(+0.00%)
Sep 09, 2022
2.650
2.670
2.570
2.600
36,552
-0.01(-0.38%)
Sep 08, 2022
2.570
2.670
2.560
2.610
34,446
+0.04(+1.56%)
Sep 07, 2022
2.560
2.570
2.540
2.570
18,602
-0.01(-0.39%)
Sep 06, 2022
2.560
2.620
2.530
2.580
45,860
+0.05(+1.98%)
Sep 02, 2022
2.530
0
+0.02(+0.80%)
Sep 01, 2022
2.700
2.720
2.490
2.510
100,015
-0.15(-5.64%)
Aug 31, 2022
2.550
2.660
2.530
2.660
45,338
+0.10(+3.91%)
Aug 30, 2022
2.650
2.730
2.560
2.560
54,973
-0.11(-4.12%)
Aug 29, 2022
2.570
2.670
2.540
2.670
83,850
+0.08(+3.09%)
Aug 26, 2022
2.630
2.650
2.560
2.590
79,140
-0.11(-4.07%)
Aug 25, 2022
2.640
2.700
2.590
2.700
251,553
+0.06(+2.27%)
Aug 24, 2022
2.400
2.650
2.400
2.640
384,577
+0.24(+10.00%)
Aug 23, 2022
2.360
2.400
2.280
2.400
46,135
+0.06(+2.56%)
Aug 22, 2022
2.240
2.340
2.240
2.340
22,676
+0.07(+3.08%)
Aug 19, 2022
2.300
2.340
2.240
2.270
118,389
-0.01(-0.44%)
Aug 18, 2022
2.400
2.430
2.270
2.280
257,778
-0.11(-4.60%)
Aug 17, 2022
2.440
2.470
2.380
2.390
42,435
-0.02(-0.83%)
Aug 16, 2022
2.410
2.470
2.410
2.410
49,272
-0.01(-0.41%)
Aug 15, 2022
2.450
2.460
2.380
2.420
75,550
-0.03(-1.22%)
Aug 12, 2022
2.480
2.510
2.420
2.450
177,835
+0.00(+0.00%)
Aug 11, 2022
2.360
2.490
2.360
2.450
76,238
+0.08(+3.38%)
Aug 10, 2022
2.400
2.460
2.340
2.370
52,153
-0.02(-0.84%)
Aug 09, 2022
2.340
2.390
2.250
2.390
62,423
+0.09(+3.91%)
Aug 08, 2022
2.410
2.490
2.300
2.300
152,517
-0.06(-2.54%)
Aug 05, 2022
2.400
2.410
2.340
2.360
47,275
+0.04(+1.72%)
Aug 04, 2022
2.410
2.410
2.310
2.320
110,581
-0.03(-1.28%)
Aug 03, 2022
2.470
2.510
2.350
2.350
152,538
-0.14(-5.62%)
Aug 02, 2022
2.510
2.600
2.430
2.490
101,477
-0.06(-2.35%)
Jul 29, 2022
2.550
0
+0.00(+0.00%)
Jul 28, 2022
2.330
2.560
2.300
2.550
243,615
+0.33(+14.86%)
Jul 27, 2022
2.180
2.250
2.180
2.220
10,285
+0.04(+1.83%)
Jul 26, 2022
2.270
2.270
2.160
2.180
34,355
-0.09(-3.96%)
Jul 25, 2022
2.270
2.290
2.210
2.270
29,497
+0.06(+2.71%)
Jul 22, 2022
2.290
2.340
2.210
2.210
52,739
-0.09(-3.91%)
Jul 21, 2022
2.230
2.360
2.200
2.300
40,850
+0.07(+3.14%)
Jul 20, 2022
2.140
2.250
2.120
2.230
93,924
+0.02(+0.90%)
Jul 19, 2022
2.200
2.270
2.170
2.210
51,307
-0.04(-1.78%)
Jul 18, 2022
2.180
2.350
2.160
2.250
33,447
+0.07(+3.21%)
Jul 15, 2022
2.170
2.280
2.130
2.180
119,568
-0.06(-2.68%)
Jul 14, 2022
2.260
2.300
2.160
2.240
125,342
-0.08(-3.45%)
Jul 13, 2022
2.410
2.450
2.280
2.320
91,671
-0.09(-3.73%)
Jul 12, 2022
2.640
2.640
2.410
2.410
99,927
-0.23(-8.71%)
Jul 11, 2022
2.490
2.680
2.280
2.640
201,035
+0.24(+10.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.